Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.53(-1.71%) | |
Dec 28, 2017 | 31.00 | 31.08 | 30.47 | 30.93 | 1,716,399 | +0.12(+0.39%) |
Dec 27, 2017 | 30.27 | 30.91 | 30.15 | 30.81 | 1,966,581 | +0.40(+1.32%) |
Dec 26, 2017 | 29.40 | 30.52 | 29.11 | 30.41 | 3,324,859 | +0.94(+3.19%) |
Dec 22, 2017 | 27.85 | 29.70 | 27.82 | 29.47 | 3,659,702 | +1.66(+5.97%) |
Dec 21, 2017 | 28.00 | 28.18 | 27.66 | 27.81 | 1,903,686 | -0.21(-0.75%) |
Dec 20, 2017 | 27.78 | 28.15 | 27.13 | 28.02 | 3,543,444 | +1.34(+5.02%) |
Dec 19, 2017 | 26.09 | 27.21 | 25.88 | 26.68 | 3,762,832 | +0.61(+2.34%) |
Dec 18, 2017 | 26.33 | 26.55 | 26.02 | 26.07 | 1,828,641 | -0.03(-0.11%) |
Dec 15, 2017 | 25.99 | 26.46 | 25.95 | 26.10 | 3,687,827 | +0.15(+0.58%) |
Dec 14, 2017 | 26.69 | 26.75 | 25.89 | 25.95 | 3,553,809 | -0.63(-2.37%) |
Dec 13, 2017 | 26.93 | 27.03 | 26.24 | 26.58 | 1,696,870 | -0.26(-0.97%) |
Dec 12, 2017 | 26.43 | 27.10 | 26.12 | 26.84 | 1,360,649 | +0.42(+1.59%) |
Dec 11, 2017 | 27.29 | 27.29 | 26.37 | 26.42 | 2,103,344 | -0.69(-2.55%) |
Dec 08, 2017 | 27.19 | 27.55 | 26.96 | 27.11 | 1,995,645 | +0.21(+0.78%) |
Dec 07, 2017 | 26.35 | 27.19 | 26.11 | 26.90 | 1,200,894 | +0.68(+2.59%) |
Dec 06, 2017 | 26.73 | 26.94 | 25.56 | 26.22 | 2,428,649 | -0.51(-1.91%) |
Dec 05, 2017 | 27.44 | 28.10 | 26.67 | 26.73 | 2,007,640 | -0.84(-3.05%) |
Dec 04, 2017 | 28.40 | 28.88 | 27.52 | 27.57 | 2,453,071 | -0.55(-1.96%) |
Dec 01, 2017 | 27.07 | 28.05 | 26.74 | 28.12 | 4,156,174 | +1.04(+3.84%) |
Nov 30, 2017 | 26.25 | 27.10 | 26.14 | 27.08 | 1,904,153 | +0.98(+3.75%) |
Nov 29, 2017 | 27.00 | 27.19 | 25.95 | 26.10 | 2,285,658 | -0.91(-3.37%) |
Nov 28, 2017 | 26.43 | 27.04 | 26.06 | 27.01 | 2,642,426 | +0.63(+2.39%) |
Nov 27, 2017 | 25.99 | 26.92 | 25.90 | 26.38 | 2,575,444 | +0.53(+2.05%) |
Nov 24, 2017 | 26.23 | 26.56 | 25.82 | 25.85 | 879,277 | -0.28(-1.07%) |
Nov 22, 2017 | 26.40 | 26.70 | 25.89 | 26.13 | 1,527,414 | +0.08(+0.31%) |
Nov 21, 2017 | 25.78 | 26.18 | 25.62 | 26.05 | 1,786,638 | +0.40(+1.56%) |
Nov 20, 2017 | 26.34 | 26.43 | 25.52 | 25.65 | 1,760,543 | -0.73(-2.77%) |
Nov 17, 2017 | 25.76 | 26.52 | 25.45 | 26.38 | 2,204,182 | +0.55(+2.13%) |
Nov 16, 2017 | 24.92 | 25.91 | 24.54 | 25.83 | 2,901,865 | +1.08(+4.36%) |
Nov 15, 2017 | 24.95 | 25.10 | 24.14 | 24.75 | 2,792,159 | -0.36(-1.43%) |
Nov 14, 2017 | 25.95 | 26.24 | 24.86 | 25.11 | 2,375,789 | -0.94(-3.61%) |
Nov 13, 2017 | 25.67 | 26.20 | 25.60 | 26.05 | 1,543,649 | +0.20(+0.77%) |
Nov 10, 2017 | 25.50 | 25.88 | 25.36 | 25.85 | 2,050,229 | +0.10(+0.39%) |
Nov 09, 2017 | 26.28 | 26.30 | 25.50 | 25.75 | 2,816,370 | -0.65(-2.46%) |
Nov 08, 2017 | 26.75 | 27.05 | 25.91 | 26.40 | 2,108,768 | -0.19(-0.71%) |
Nov 07, 2017 | 27.29 | 27.40 | 26.37 | 26.59 | 3,334,624 | -0.79(-2.89%) |
Nov 06, 2017 | 26.15 | 27.58 | 26.06 | 27.38 | 3,484,007 | +1.13(+4.30%) |
Nov 03, 2017 | 25.25 | 26.30 | 25.14 | 26.25 | 3,947,091 | +0.73(+2.86%) |
Nov 02, 2017 | 26.52 | 26.68 | 25.24 | 25.52 | 6,008,951 | +1.29(+5.32%) |
Nov 01, 2017 | 24.95 | 25.36 | 24.19 | 24.23 | 4,657,354 | -0.56(-2.26%) |
Oct 31, 2017 | 26.31 | 26.39 | 24.75 | 24.79 | 4,385,359 | -1.29(-4.95%) |
Oct 30, 2017 | 26.75 | 27.57 | 25.84 | 26.08 | 4,148,744 | -0.55(-2.07%) |
Oct 27, 2017 | 26.01 | 26.88 | 25.91 | 26.63 | 2,969,016 | +0.71(+2.74%) |
Oct 26, 2017 | 25.46 | 26.37 | 25.43 | 25.92 | 4,097,155 | +0.03(+0.12%) |
Oct 25, 2017 | 26.59 | 26.86 | 25.75 | 25.89 | 2,495,986 | -0.55(-2.08%) |
Oct 24, 2017 | 26.91 | 27.03 | 26.15 | 26.44 | 3,157,607 | -0.54(-2.00%) |
Oct 23, 2017 | 27.47 | 27.66 | 26.90 | 26.98 | 2,054,013 | -0.19(-0.70%) |
Oct 20, 2017 | 27.31 | 27.83 | 27.06 | 27.17 | 2,742,556 | -0.29(-1.06%) |
Oct 19, 2017 | 27.40 | 28.07 | 26.81 | 27.46 | 3,788,304 | -0.07(-0.25%) |
Oct 18, 2017 | 28.35 | 28.46 | 27.38 | 27.53 | 5,058,204 | -0.77(-2.72%) |
Oct 17, 2017 | 29.02 | 30.20 | 28.25 | 28.30 | 8,000,746 | -0.72(-2.48%) |
Oct 16, 2017 | 29.12 | 32.50 | 28.45 | 29.02 | 29,942,262 | +4.26(+17.21%) |
Oct 13, 2017 | 24.80 | 24.89 | 24.46 | 24.76 | 2,074,186 | +0.03(+0.12%) |
Oct 12, 2017 | 25.54 | 25.72 | 24.72 | 24.73 | 3,069,762 | -0.92(-3.59%) |
Oct 11, 2017 | 26.00 | 26.12 | 25.62 | 25.65 | 2,434,651 | -0.29(-1.12%) |
Oct 10, 2017 | 25.64 | 25.96 | 25.55 | 25.94 | 1,671,388 | +0.28(+1.09%) |
Oct 09, 2017 | 25.91 | 25.94 | 25.37 | 25.66 | 1,739,299 | -0.05(-0.19%) |
Oct 06, 2017 | 25.53 | 26.19 | 25.53 | 25.71 | 2,525,338 | -0.02(-0.08%) |
Oct 05, 2017 | 25.27 | 26.20 | 25.22 | 25.73 | 2,956,121 | +0.47(+1.86%) |
Oct 04, 2017 | 24.41 | 25.50 | 24.30 | 25.26 | 4,210,175 | +0.85(+3.48%) |
Oct 03, 2017 | 24.21 | 24.42 | 23.85 | 24.41 | 2,349,279 | +0.13(+0.54%) |